Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.058 | 3.071 | 3.038 | 3.046 | 7,857 | -0.02(-0.79%) |
Apr 27, 2023 | 3.054 | 3.079 | 3.046 | 3.071 | 8,067 | +0.06(+1.89%) |
Apr 26, 2023 | 3.061 | 3.066 | 3.014 | 3.014 | 14,462 | -0.06(-1.81%) |
Apr 25, 2023 | 3.087 | 3.111 | 3.069 | 3.069 | 21,634 | -0.02(-0.57%) |
Apr 24, 2023 | 3.087 | 3.087 | 3.074 | 3.087 | 12,764 | +0.01(+0.27%) |
Apr 21, 2023 | 3.072 | 3.087 | 3.067 | 3.079 | 5,605 | +0.02(+0.53%) |
Apr 20, 2023 | 3.095 | 3.119 | 3.063 | 3.063 | 12,450 | -0.06(-1.82%) |
Apr 19, 2023 | 3.111 | 3.144 | 3.095 | 3.119 | 8,358 | +0.02(+0.52%) |
Apr 18, 2023 | 3.111 | 3.135 | 3.054 | 3.103 | 25,715 | +0.00(+0.00%) |
Apr 17, 2023 | 3.103 | 3.103 | 3.077 | 3.103 | 17,990 | +0.05(+1.60%) |
Apr 14, 2023 | 3.095 | 3.103 | 3.014 | 3.054 | 11,525 | +0.02(+0.53%) |
Apr 13, 2023 | 2.998 | 3.087 | 2.998 | 3.038 | 10,911 | +0.02(+0.81%) |
Apr 12, 2023 | 3.038 | 3.038 | 3.014 | 3.014 | 1,813 | -0.03(-0.93%) |
Apr 11, 2023 | 3.022 | 3.046 | 3.017 | 3.042 | 16,529 | +0.04(+1.49%) |
Apr 10, 2023 | 2.933 | 3.003 | 2.933 | 2.998 | 6,338 | +0.04(+1.37%) |
Apr 06, 2023 | 2.957 | 2.965 | 2.933 | 2.957 | 9,310 | +0.02(+0.55%) |
Apr 05, 2023 | 2.933 | 2.956 | 2.924 | 2.941 | 11,728 | -0.01(-0.29%) |
Apr 04, 2023 | 2.989 | 2.997 | 2.941 | 2.949 | 36,231 | -0.06(-1.88%) |
Apr 03, 2023 | 3.022 | 3.042 | 2.981 | 3.006 | 21,283 | -0.03(-0.94%) |
Mar 31, 2023 | 3.006 | 3.046 | 3.006 | 3.034 | 18,743 | +0.00(+0.06%) |
Mar 30, 2023 | 2.998 | 3.046 | 2.998 | 3.032 | 6,719 | +0.04(+1.43%) |
Mar 29, 2023 | 3.006 | 3.006 | 2.973 | 2.990 | 6,754 | +0.01(+0.28%) |
Mar 28, 2023 | 2.984 | 3.006 | 2.941 | 2.981 | 9,082 | +0.03(+1.10%) |
Mar 27, 2023 | 2.957 | 2.957 | 2.929 | 2.949 | 17,917 | -0.01(-0.28%) |
Mar 24, 2023 | 2.957 | 2.989 | 2.941 | 2.957 | 3,915 | +0.00(+0.00%) |
Mar 23, 2023 | 2.989 | 2.998 | 2.949 | 2.957 | 5,773 | -0.02(-0.55%) |
Mar 22, 2023 | 3.046 | 3.046 | 2.973 | 2.973 | 11,802 | -0.07(-2.39%) |
Mar 21, 2023 | 3.046 | 3.046 | 2.989 | 3.046 | 8,679 | +0.10(+3.30%) |
Mar 20, 2023 | 2.965 | 3.006 | 2.941 | 2.949 | 10,853 | +0.02(+0.83%) |
Mar 17, 2023 | 2.973 | 3.038 | 2.924 | 2.924 | 11,094 | -0.06(-2.05%) |
Mar 16, 2023 | 2.925 | 3.006 | 2.925 | 2.986 | 6,925 | +0.05(+1.53%) |
Mar 15, 2023 | 2.965 | 2.998 | 2.916 | 2.941 | 22,128 | -0.08(-2.54%) |
Mar 14, 2023 | 3.022 | 3.071 | 3.014 | 3.017 | 27,949 | +0.03(+0.93%) |
Mar 13, 2023 | 3.071 | 3.071 | 2.957 | 2.989 | 39,080 | -0.08(-2.65%) |
Mar 10, 2023 | 3.136 | 3.151 | 3.054 | 3.071 | 14,704 | -0.06(-2.07%) |
Mar 09, 2023 | 3.233 | 3.233 | 3.136 | 3.136 | 19,133 | -0.06(-2.03%) |
Mar 08, 2023 | 3.233 | 3.235 | 3.193 | 3.201 | 2,281 | -0.03(-1.00%) |
Mar 07, 2023 | 3.266 | 3.266 | 3.233 | 3.233 | 4,458 | -0.03(-0.99%) |
Mar 06, 2023 | 3.290 | 3.290 | 3.266 | 3.266 | 14,563 | -0.03(-0.99%) |
Mar 03, 2023 | 3.249 | 3.298 | 3.249 | 3.298 | 4,530 | +0.09(+2.65%) |
Mar 02, 2023 | 3.209 | 3.217 | 3.181 | 3.213 | 12,958 | +0.04(+1.41%) |
Mar 01, 2023 | 3.217 | 3.217 | 3.168 | 3.168 | 17,396 | -0.04(-1.27%) |
Feb 28, 2023 | 3.193 | 3.249 | 3.193 | 3.209 | 12,154 | +0.02(+0.51%) |
Feb 27, 2023 | 3.225 | 3.249 | 3.193 | 3.193 | 14,184 | -0.01(-0.24%) |
Feb 24, 2023 | 3.184 | 3.209 | 3.168 | 3.200 | 16,711 | -0.01(-0.27%) |
Feb 23, 2023 | 3.245 | 3.245 | 3.209 | 3.209 | 2,406 | +0.00(+0.00%) |
Feb 22, 2023 | 3.176 | 3.237 | 3.176 | 3.209 | 4,718 | +0.00(+0.00%) |
Feb 21, 2023 | 3.258 | 3.258 | 3.184 | 3.209 | 21,101 | -0.09(-2.71%) |
Feb 17, 2023 | 3.282 | 3.298 | 3.274 | 3.298 | 5,098 | -0.01(-0.25%) |
Feb 16, 2023 | 3.266 | 3.306 | 3.258 | 3.306 | 34,073 | +0.01(+0.25%) |
Feb 15, 2023 | 3.323 | 3.323 | 3.217 | 3.298 | 96,194 | -0.02(-0.69%) |
Feb 14, 2023 | 3.306 | 3.339 | 3.226 | 3.321 | 55,378 | -0.04(-1.16%) |
Feb 13, 2023 | 3.329 | 3.391 | 3.272 | 3.360 | 260,832 | +0.05(+1.65%) |
Feb 10, 2023 | 3.267 | 3.306 | 3.259 | 3.306 | 43,779 | +0.04(+1.23%) |
Feb 09, 2023 | 3.321 | 3.321 | 3.259 | 3.266 | 32,071 | -0.05(-1.44%) |
Feb 08, 2023 | 3.298 | 3.313 | 3.265 | 3.313 | 20,916 | +0.04(+1.19%) |
Feb 07, 2023 | 3.251 | 3.290 | 3.212 | 3.274 | 60,564 | +0.05(+1.45%) |
Feb 06, 2023 | 3.259 | 3.259 | 3.204 | 3.228 | 26,834 | -0.06(-1.90%) |
Feb 03, 2023 | 3.352 | 3.352 | 3.228 | 3.290 | 50,181 | -0.06(-1.86%) |
Feb 02, 2023 | 3.301 | 3.368 | 3.301 | 3.352 | 23,656 | +0.08(+2.38%) |